672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,200900,929258800,27450,27450,27450,27450,963
|
|
20240108,200800,929258800,27450,27450,27450,27450,0
|
|
20240108,200700,929258800,27450,27450,27450,27450,0
|
|
20240108,200600,929258800,27450,27450,27450,27450,0
|
|
20240108,200500,929258800,27450,27450,27450,27450,0
|
|
20240108,200400,929258800,27450,27450,27450,27450,0
|
|
20240108,200300,929258800,27450,27450,27450,27450,0
|
|
20240108,200200,929258800,27450,27450,27450,27450,0
|
|
20240108,200100,929258800,27450,27450,27450,27450,0
|
|
20240108,200000,929258800,27450,27450,27450,27450,0
|
|
20240108,195900,929258800,27450,27450,27450,27450,0
|
|
20240108,195800,929258800,27450,27450,27450,27450,0
|
|
20240108,195700,929258800,27450,27450,27450,27450,0
|
|
20240108,195600,929258800,27450,27450,27450,27450,0
|
|
20240108,195500,929258800,27450,27450,27450,27450,0
|
|
20240108,195400,929258800,27450,27450,27450,27450,0
|
|
20240108,195300,929258800,27450,27450,27450,27450,0
|
|
20240108,195200,929258800,27450,27450,27450,27450,0
|
|
20240108,195100,929258800,27450,27450,27450,27450,0
|
|
20240108,195000,929258800,27450,27450,27450,27450,0
|
|
20240108,194900,929258800,27450,27450,27450,27450,0
|
|
20240108,194800,929258800,27450,27450,27450,27450,0
|
|
20240108,194700,929258800,27450,27450,27450,27450,0
|
|
20240108,194600,929258800,27450,27450,27450,27450,0
|
|
20240108,194500,929258800,27450,27450,27450,27450,0
|
|
20240108,194400,929258800,27450,27450,27450,27450,0
|
|
20240108,194300,929258800,27450,27450,27450,27450,0
|
|
20240108,194200,929258800,27450,27450,27450,27450,0
|
|
20240108,194100,929258800,27450,27450,27450,27450,0
|
|
20240108,194000,929258800,27450,27450,27450,27450,0
|
|
20240108,193900,929258800,27450,27450,27450,27450,963
|
|
20240108,193800,929258800,27450,27450,27450,27450,0
|
|
20240108,193700,929258800,27450,27450,27450,27450,0
|
|
20240108,193600,929258800,27450,27450,27450,27450,0
|
|
20240108,193500,929258800,27450,27450,27450,27450,0
|
|
20240108,193400,929258800,27450,27450,27450,27450,0
|
|
20240108,193300,929258800,27450,27450,27450,27450,0
|
|
20240108,193200,929258800,27450,27450,27450,27450,0
|
|
20240108,193100,929258800,27450,27450,27450,27450,0
|
|
20240108,193000,929258800,27450,27450,27450,27450,0
|
|
20240108,192900,929258800,27450,27450,27450,27450,0
|
|
20240108,192800,929258800,27450,27450,27450,27450,0
|
|
20240108,192700,929258800,27450,27450,27450,27450,0
|
|
20240108,192600,929258800,27450,27450,27450,27450,0
|
|
20240108,192500,929258800,27450,27450,27450,27450,0
|
|
20240108,192400,929258800,27450,27450,27450,27450,0
|
|
20240108,192300,929258800,27450,27450,27450,27450,0
|
|
20240108,192200,929258800,27450,27450,27450,27450,0
|
|
20240108,192100,929258800,27450,27450,27450,27450,0
|
|
20240108,192000,929258800,27450,27450,27450,27450,0
|
|
20240108,191900,929258800,27450,27450,27450,27450,0
|
|
20240108,191800,929258800,27450,27450,27450,27450,0
|
|
20240108,191700,929258800,27450,27450,27450,27450,0
|
|
20240108,191600,929258800,27450,27450,27450,27450,0
|
|
20240108,191500,929258800,27450,27450,27450,27450,0
|
|
20240108,191400,929258800,27450,27450,27450,27450,0
|
|
20240108,191300,929258800,27450,27450,27450,27450,0
|
|
20240108,191200,929258800,27450,27450,27450,27450,0
|
|
20240108,191100,929258800,27450,27450,27450,27450,0
|
|
20240108,191000,929258800,27450,27450,27450,27450,0
|
|
20240108,190900,929258800,27450,27450,27450,27450,963
|
|
20240108,190800,929258800,27450,27450,27450,27450,0
|
|
20240108,190700,929258800,27450,27450,27450,27450,0
|
|
20240108,190600,929258800,27450,27450,27450,27450,0
|
|
20240108,190500,929258800,27450,27450,27450,27450,0
|
|
20240108,190400,929258800,27450,27450,27450,27450,0
|
|
20240108,190300,929258800,27450,27450,27450,27450,0
|
|
20240108,190200,929258800,27450,27450,27450,27450,0
|
|
20240108,190100,929258800,27450,27450,27450,27450,0
|
|
20240108,190000,929258800,27450,27450,27450,27450,0
|
|
20240108,185900,929258800,27450,27450,27450,27450,0
|
|
20240108,185800,929258800,27450,27450,27450,27450,0
|
|
20240108,185700,929258800,27450,27450,27450,27450,0
|
|
20240108,185600,929258800,27450,27450,27450,27450,0
|
|
20240108,185500,929258800,27450,27450,27450,27450,0
|
|
20240108,185400,929258800,27450,27450,27450,27450,0
|
|
20240108,185300,929258800,27450,27450,27450,27450,0
|
|
20240108,185200,929258800,27450,27450,27450,27450,0
|
|
20240108,185100,929258800,27450,27450,27450,27450,0
|
|
20240108,185000,929258800,27450,27450,27450,27450,0
|
|
20240108,184900,929258800,27450,27450,27450,27450,0
|
|
20240108,184800,929258800,27450,27450,27450,27450,0
|
|
20240108,184700,929258800,27450,27450,27450,27450,0
|
|
20240108,184600,929258800,27450,27450,27450,27450,0
|
|
20240108,184500,929258800,27450,27450,27450,27450,0
|
|
20240108,184400,929258800,27450,27450,27450,27450,0
|
|
20240108,184300,929258800,27450,27450,27450,27450,0
|
|
20240108,184200,929258800,27450,27450,27450,27450,0
|
|
20240108,184100,929258800,27450,27450,27450,27450,0
|
|
20240108,184000,929258800,27450,27450,27450,27450,0
|
|
20240108,183900,929258800,27450,27450,27450,27450,963
|
|
20240108,183800,929258800,27450,27450,27450,27450,0
|
|
20240108,183700,929258800,27450,27450,27450,27450,0
|
|
20240108,183600,929258800,27450,27450,27450,27450,0
|
|
20240108,183500,929258800,27450,27450,27450,27450,0
|
|
20240108,183400,929258800,27450,27450,27450,27450,0
|
|
20240108,183300,929258800,27450,27450,27450,27450,0
|
|
20240108,183200,929258800,27450,27450,27450,27450,0
|
|
20240108,183100,929258800,27450,27450,27450,27450,0
|
|
20240108,183000,929258800,27450,27450,27450,27450,0
|
|
20240108,182900,929258800,27450,27450,27450,27450,0
|
|
20240108,182800,929258800,27450,27450,27450,27450,0
|
|
20240108,182700,929258800,27450,27450,27450,27450,0
|
|
20240108,182600,929258800,27450,27450,27450,27450,0
|
|
20240108,182500,929258800,27450,27450,27450,27450,0
|
|
20240108,182400,929258800,27450,27450,27450,27450,0
|
|
20240108,182300,929258800,27450,27450,27450,27450,0
|
|
20240108,182200,929258800,27450,27450,27450,27450,0
|
|
20240108,182100,929258800,27450,27450,27450,27450,0
|
|
20240108,182000,929258800,27450,27450,27450,27450,0
|
|
20240108,181900,929258800,27450,27450,27450,27450,0
|
|
20240108,181800,929258800,27450,27450,27450,27450,0
|
|
20240108,181700,929258800,27450,27450,27450,27450,0
|
|
20240108,181600,929258800,27450,27450,27450,27450,0
|
|
20240108,181500,929258800,27450,27450,27450,27450,0
|
|
20240108,181400,929258800,27450,27450,27450,27450,0
|
|
20240108,181300,929258800,27450,27450,27450,27450,0
|
|
20240108,181200,929258800,27450,27450,27450,27450,0
|
|
20240108,181100,929258800,27450,27450,27450,27450,0
|
|
20240108,181000,929258800,27450,27450,27450,27450,0
|
|
20240108,180900,929258800,27450,27450,27450,27450,963
|
|
20240108,180800,929258800,27450,27450,27450,27450,0
|
|
20240108,180700,929258800,27450,27450,27450,27450,0
|
|
20240108,180600,929258800,27450,27450,27450,27450,0
|
|
20240108,180500,929258800,27450,27450,27450,27450,0
|
|
20240108,180400,929258800,27450,27450,27450,27450,0
|
|
20240108,180300,929258800,27450,27450,27450,27450,0
|
|
20240108,180200,929258800,27450,27450,27450,27450,0
|
|
20240108,180100,929258800,27450,27450,27450,27450,0
|
|
20240108,180000,929258800,27450,27450,27450,27450,0
|
|
20240108,175900,929258800,27450,27450,27450,27450,0
|
|
20240108,175800,929258800,27450,27450,27450,27450,0
|
|
20240108,175700,929258800,27450,27450,27450,27450,0
|
|
20240108,175600,929258800,27450,27450,27450,27450,0
|
|
20240108,175500,929258800,27450,27450,27450,27450,0
|
|
20240108,175400,929258800,27450,27450,27450,27450,0
|
|
20240108,175300,929258800,27450,27450,27450,27450,0
|
|
20240108,175200,929258800,27450,27450,27450,27450,0
|
|
20240108,175100,929258800,27450,27450,27450,27450,0
|
|
20240108,175000,929258800,27450,27450,27450,27450,0
|
|
20240108,174900,929258800,27450,27450,27450,27450,0
|
|
20240108,174800,929258800,27450,27450,27450,27450,0
|
|
20240108,174700,929258800,27450,27450,27450,27450,0
|
|
20240108,174600,929258800,27450,27450,27450,27450,0
|
|
20240108,174500,929258800,27450,27450,27450,27450,0
|
|
20240108,174400,929258800,27450,27450,27450,27450,0
|
|
20240108,174300,929258800,27450,27450,27450,27450,0
|
|
20240108,174200,929258800,27450,27450,27450,27450,0
|
|
20240108,174100,929258800,27450,27450,27450,27450,0
|
|
20240108,174000,929258800,27450,27450,27450,27450,0
|
|
20240108,173900,929258800,27450,27450,27450,27450,963
|
|
20240108,173800,929258800,27450,27450,27450,27450,0
|
|
20240108,173700,929258800,27450,27450,27450,27450,0
|
|
20240108,173600,929258800,27450,27450,27450,27450,0
|
|
20240108,173500,929258800,27450,27450,27450,27450,0
|
|
20240108,173400,929258800,27450,27450,27450,27450,0
|
|
20240108,173300,929258800,27450,27450,27450,27450,0
|
|
20240108,173200,929258800,27450,27450,27450,27450,0
|
|
20240108,173100,929258800,27450,27450,27450,27450,0
|
|
20240108,173000,929258800,27450,27450,27450,27450,0
|
|
20240108,172900,929258800,27450,27450,27450,27450,0
|
|
20240108,172800,929258800,27450,27450,27450,27450,0
|
|
20240108,172700,929258800,27450,27450,27450,27450,0
|
|
20240108,172600,929258800,27450,27450,27450,27450,0
|
|
20240108,172500,929258800,27450,27450,27450,27450,0
|
|
20240108,172400,929258800,27450,27450,27450,27450,0
|
|
20240108,172300,929258800,27450,27450,27450,27450,0
|
|
20240108,172200,929258800,27450,27450,27450,27450,0
|
|
20240108,172100,929258800,27450,27450,27450,27450,0
|
|
20240108,172000,929258800,27450,27450,27450,27450,0
|
|
20240108,171900,929258800,27450,27450,27450,27450,0
|
|
20240108,171800,929258800,27450,27450,27450,27450,0
|
|
20240108,171700,929258800,27450,27450,27450,27450,0
|
|
20240108,171600,929258800,27450,27450,27450,27450,0
|
|
20240108,171500,929258800,27450,27450,27450,27450,0
|
|
20240108,171400,929258800,27450,27450,27450,27450,0
|
|
20240108,171300,929258800,27450,27450,27450,27450,0
|
|
20240108,171200,929258800,27450,27450,27450,27450,0
|
|
20240108,171100,929258800,27450,27450,27450,27450,0
|
|
20240108,171000,929258800,27450,27450,27450,27450,0
|
|
20240108,170900,929258800,27450,27450,27450,27450,963
|
|
20240108,170800,929258800,27450,27450,27450,27450,0
|
|
20240108,170700,929258800,27450,27450,27450,27450,0
|
|
20240108,170600,929258800,27450,27450,27450,27450,0
|
|
20240108,170500,929258800,27450,27450,27450,27450,0
|
|
20240108,170400,929258800,27450,27450,27450,27450,0
|
|
20240108,170300,929258800,27450,27450,27450,27450,0
|
|
20240108,170200,929258800,27450,27450,27450,27450,0
|
|
20240108,170100,929258800,27450,27450,27450,27450,0
|
|
20240108,170000,929258800,27450,27450,27450,27450,0
|
|
20240108,165900,929258800,27450,27450,27450,27450,0
|
|
20240108,165800,929258800,27450,27450,27450,27450,0
|
|
20240108,165700,929258800,27450,27450,27450,27450,0
|
|
20240108,165600,929258800,27450,27450,27450,27450,0
|
|
20240108,165500,929258800,27450,27450,27450,27450,0
|
|
20240108,165400,929258800,27450,27450,27450,27450,0
|
|
20240108,165300,929258800,27450,27450,27450,27450,0
|
|
20240108,165200,929258800,27450,27450,27450,27450,0
|
|
20240108,165100,929258800,27450,27450,27450,27450,0
|
|
20240108,165000,929258800,27450,27450,27450,27450,0
|
|
20240108,164900,929258800,27450,27450,27450,27450,0
|
|
20240108,164800,929258800,27450,27450,27450,27450,0
|
|
20240108,164700,929258800,27450,27450,27450,27450,0
|
|
20240108,164600,929258800,27450,27450,27450,27450,0
|
|
20240108,164500,929258800,27450,27450,27450,27450,0
|
|
20240108,164400,929258800,27450,27450,27450,27450,0
|
|
20240108,164300,929258800,27450,27450,27450,27450,0
|
|
20240108,164200,929258800,27450,27450,27450,27450,0
|
|
20240108,164100,929258800,27450,27450,27450,27450,0
|
|
20240108,164000,929258800,27450,27450,27450,27450,0
|
|
20240108,163900,929258800,27450,27450,27450,27450,963
|
|
20240108,163800,929258800,27450,27450,27450,27450,0
|
|
20240108,163700,929258800,27450,27450,27450,27450,0
|
|
20240108,163600,929258800,27450,27450,27450,27450,0
|
|
20240108,163500,929258800,27450,27450,27450,27450,0
|
|
20240108,163400,929258800,27450,27450,27450,27450,0
|
|
20240108,163300,929258800,27450,27450,27450,27450,0
|
|
20240108,163200,929258800,27450,27450,27450,27450,0
|
|
20240108,163100,929258800,27450,27450,27450,27450,0
|
|
20240108,163000,929258800,27450,27450,27450,27450,0
|
|
20240108,162900,929258800,27450,27450,27450,27450,0
|
|
20240108,162800,929258800,27450,27450,27450,27450,0
|
|
20240108,162700,929258800,27450,27450,27450,27450,0
|
|
20240108,162600,929258800,27450,27450,27450,27450,0
|
|
20240108,162500,929258800,27450,27450,27450,27450,0
|
|
20240108,162400,929258800,27450,27450,27450,27450,0
|
|
20240108,162300,929258800,27450,27450,27450,27450,0
|
|
20240108,162200,929258800,27450,27450,27450,27450,0
|
|
20240108,162100,929258800,27450,27450,27450,27450,0
|
|
20240108,162000,929258800,27450,27450,27450,27450,0
|
|
20240108,161900,929258800,27450,27450,27450,27450,0
|
|
20240108,161800,929258800,27450,27450,27450,27450,0
|
|
20240108,161700,929258800,27450,27450,27450,27450,0
|
|
20240108,161600,929258800,27450,27450,27450,27450,0
|
|
20240108,161500,929258800,27450,27450,27450,27450,0
|
|
20240108,161400,929258800,27450,27450,27450,27450,0
|
|
20240108,161300,929258800,27450,27450,27450,27450,0
|
|
20240108,161200,929258800,27450,27450,27450,27450,0
|
|
20240108,161100,929258800,27450,27450,27450,27450,0
|
|
20240108,161000,929258800,27450,27450,27450,27450,0
|
|
20240108,160900,929258800,27450,27450,27450,27450,963
|
|
20240108,160800,929258800,27450,27450,27450,27450,0
|
|
20240108,160700,929258800,27450,27450,27450,27450,0
|
|
20240108,160600,929258800,27450,27450,27450,27450,0
|
|
20240108,160500,929258800,27450,27450,27450,27450,0
|
|
20240108,160400,929258800,27450,27450,27450,27450,0
|
|
20240108,160300,929258800,27450,27450,27450,27450,0
|
|
20240108,160200,929258800,27450,27450,27450,27450,0
|
|
20240108,160100,929258800,27450,27450,27450,27450,0
|
|
20240108,160000,929258800,27450,27450,27450,27450,0
|
|
20240108,155900,929258800,27450,27450,27450,27450,0
|
|
20240108,155800,929258800,27450,27450,27450,27450,0
|
|
20240108,155700,929258800,27450,27450,27450,27450,0
|
|
20240108,155600,929258800,27450,27450,27450,27450,0
|
|
20240108,155500,929258800,27450,27450,27450,27450,0
|
|
20240108,155400,929258800,27450,27450,27450,27450,0
|
|
20240108,155300,929258800,27450,27450,27450,27450,0
|
|
20240108,155200,929258800,27450,27450,27450,27450,0
|
|
20240108,155100,929258800,27450,27450,27450,27450,0
|
|
20240108,155000,929258800,27450,27450,27450,27450,0
|
|
20240108,154900,929258800,27450,27450,27450,27450,0
|
|
20240108,154800,929258800,27450,27450,27450,27450,0
|
|
20240108,154700,929258800,27450,27450,27450,27450,0
|
|
20240108,154600,929258800,27450,27450,27450,27450,0
|
|
20240108,154500,929258800,27450,27450,27450,27450,0
|
|
20240108,154400,929258800,27450,27450,27450,27450,0
|
|
20240108,154300,929258800,27450,27450,27450,27450,0
|
|
20240108,154200,929258800,27450,27450,27450,27450,0
|
|
20240108,154100,929258800,27450,27450,27450,27450,0
|
|
20240108,154000,929258800,27450,27450,27450,27450,0
|
|
20240108,153900,929258800,27450,27450,27450,27450,963
|
|
20240108,153800,929258800,27450,27450,27450,27450,0
|
|
20240108,153700,929258800,27450,27450,27450,27450,0
|
|
20240108,153600,929258800,27450,27450,27450,27450,0
|
|
20240108,153500,929258800,27450,27450,27450,27450,0
|
|
20240108,153400,929258800,27450,27450,27450,27450,0
|
|
20240108,153300,929258800,27450,27450,27450,27450,0
|
|
20240108,153200,929258800,27450,27450,27450,27450,0
|
|
20240108,153100,929258800,27450,27450,27450,27450,0
|
|
20240108,153000,929258800,27450,27450,27450,27450,963
|
|
20240108,152900,902824450,27450,27450,27450,27450,0
|
|
20240108,152800,902824450,27450,27450,27450,27450,0
|
|
20240108,152700,902824450,27450,27450,27450,27450,0
|
|
20240108,152600,902824450,27450,27450,27450,27450,0
|
|
20240108,152500,902824450,27450,27450,27450,27450,0
|
|
20240108,152400,902824450,27450,27450,27450,27450,0
|
|
20240108,152300,902824450,27450,27450,27450,27450,0
|
|
20240108,152200,902824450,27450,27450,27450,27450,0
|
|
20240108,152100,902824450,27450,27450,27450,27450,0
|
|
20240108,152000,902824450,27450,27450,27450,27450,0
|
|
20240108,151900,902824450,27450,27400,27450,27400,42
|
|
20240108,151800,901672300,27450,27450,27450,27450,106
|
|
20240108,151700,898762600,27450,27450,27450,27450,8
|
|
20240108,151600,898543000,27400,27400,27400,27400,110
|
|
20240108,151500,895529000,27350,27350,27350,27350,2
|
|
20240108,151400,895474300,27350,27400,27400,27350,314
|
|
20240108,151300,886875450,27400,27400,27400,27400,56
|
|
20240108,151200,885341050,27400,27400,27400,27400,104
|
|
20240108,151100,882491450,27400,27450,27450,27350,182
|
|
20240108,151000,877506500,27350,27400,27400,27350,18
|
|
20240108,150900,877013650,27450,27400,27450,27400,7
|
|
20240108,150800,876821600,27400,27400,27450,27400,209
|
|
20240108,150700,871088350,27400,27400,27400,27400,18
|
|
20240108,150600,870595150,27400,27350,27400,27350,919
|
|
20240108,150500,845414850,27350,27350,27350,27350,373
|
|
20240108,150400,835213300,27350,27350,27350,27300,86
|
|
20240108,150300,832861250,27350,27350,27350,27350,10
|
|
20240108,150200,832587750,27300,27300,27300,27300,0
|
|
20240108,150100,832587750,27300,27300,27300,27300,2
|
|
20240108,150000,832533150,27350,27350,27350,27350,0
|
|
20240108,145900,832533150,27350,27350,27350,27350,46
|
|
20240108,145800,831275050,27350,27350,27350,27350,0
|
|
20240108,145700,831275050,27350,27350,27350,27350,5
|
|
20240108,145600,831138300,27350,27350,27350,27350,195
|
|
20240108,145500,825805050,27350,27300,27350,27300,30
|
|
20240108,145400,824985550,27300,27300,27300,27300,0
|
|
20240108,145300,824985550,27300,27300,27300,27300,0
|
|
20240108,145200,824985550,27300,27300,27300,27300,0
|
|
20240108,145100,824985550,27300,27300,27300,27300,0
|
|
20240108,145000,824985550,27300,27300,27300,27300,0
|
|
20240108,144900,824985550,27300,27300,27300,27300,4
|
|
20240108,144800,824876350,27350,27350,27350,27350,50
|
|
20240108,144700,823508850,27300,27300,27300,27300,4
|
|
20240108,144600,823399650,27350,27350,27350,27350,50
|
|
20240108,144500,822032150,27350,27350,27350,27350,0
|
|
20240108,144400,822032150,27350,27350,27350,27350,1
|
|
20240108,144300,822004800,27350,27350,27350,27350,0
|
|
20240108,144200,822004800,27350,27350,27350,27350,0
|
|
20240108,144100,822004800,27350,27350,27350,27350,0
|
|
20240108,144000,822004800,27350,27350,27350,27350,2
|
|
20240108,143900,821950100,27300,27300,27300,27300,0
|
|
20240108,143800,821950100,27300,27300,27300,27300,0
|
|
20240108,143700,821950100,27300,27300,27300,27300,42
|
|
20240108,143600,820803500,27350,27350,27350,27350,185
|
|
20240108,143500,815743750,27350,27350,27350,27350,8
|
|
20240108,143400,815524950,27350,27350,27350,27350,0
|
|
20240108,143300,815524950,27350,27350,27350,27350,1
|
|
20240108,143200,815497600,27350,27350,27350,27350,8
|
|
20240108,143100,815278800,27350,27350,27350,27350,0
|
|
20240108,143000,815278800,27350,27350,27350,27350,11
|
|
20240108,142900,814977950,27400,27350,27400,27350,27
|
|
20240108,142800,814239400,27350,27350,27350,27350,0
|
|
20240108,142700,814239400,27350,27350,27350,27350,20
|
|
20240108,142600,813692400,27350,27350,27350,27350,6
|
|
20240108,142500,813528300,27350,27350,27350,27350,0
|
|
20240108,142400,813528300,27350,27350,27350,27350,5
|
|
20240108,142300,813391550,27350,27350,27350,27350,0
|
|
20240108,142200,813391550,27350,27350,27350,27350,10
|
|
20240108,142100,813118050,27350,27350,27350,27350,20
|
|
20240108,142000,812571050,27350,27400,27400,27350,143
|
|
20240108,141900,808657100,27400,27400,27400,27400,0
|
|
20240108,141800,808657100,27400,27400,27400,27400,35
|
|
20240108,141700,807698100,27400,27400,27400,27400,18
|
|
20240108,141600,807204900,27400,27400,27400,27400,1
|
|
20240108,141500,807177500,27400,27400,27400,27400,200
|
|
20240108,141400,801697500,27400,27400,27400,27400,0
|
|
20240108,141300,801697500,27400,27400,27400,27400,5
|
|
20240108,141200,801560500,27400,27400,27400,27400,0
|
|
20240108,141100,801560500,27400,27400,27400,27400,0
|
|
20240108,141000,801560500,27400,27400,27400,27400,0
|
|
20240108,140900,801560500,27400,27400,27400,27400,0
|
|
20240108,140800,801560500,27400,27400,27400,27400,0
|
|
20240108,140700,801560500,27400,27400,27400,27400,0
|
|
20240108,140600,801560500,27400,27400,27400,27400,0
|
|
20240108,140500,801560500,27400,27400,27400,27400,0
|
|
20240108,140400,801560500,27400,27400,27400,27400,3
|
|
20240108,140300,801478300,27350,27350,27350,27350,0
|
|
20240108,140200,801478300,27350,27350,27350,27350,0
|
|
20240108,140100,801478300,27350,27350,27350,27350,73
|
|
20240108,140000,799481750,27350,27350,27350,27350,0
|
|
20240108,135900,799481750,27350,27400,27400,27350,54
|
|
20240108,135800,798002250,27400,27350,27400,27350,215
|
|
20240108,135700,792114150,27350,27300,27350,27300,92
|
|
20240108,135600,789602350,27300,27300,27300,27300,31
|
|
20240108,135500,788756050,27350,27350,27350,27350,5
|
|
20240108,135400,788619300,27350,27350,27350,27350,49
|
|
20240108,135300,787279150,27350,27350,27350,27350,2
|
|
20240108,135200,787224450,27400,27400,27400,27400,1
|
|
20240108,135100,787197050,27350,27350,27350,27350,0
|
|
20240108,135000,787197050,27350,27400,27400,27350,4
|
|
20240108,134900,787087600,27350,27350,27350,27350,0
|
|
20240108,134800,787087600,27350,27350,27350,27350,0
|
|
20240108,134700,787087600,27350,27350,27350,27350,0
|
|
20240108,134600,787087600,27350,27350,27350,27350,104
|
|
20240108,134500,784243200,27350,27350,27350,27350,0
|
|
20240108,134400,784243200,27350,27350,27350,27350,125
|
|
20240108,134300,780824450,27350,27350,27350,27350,0
|
|
20240108,134200,780824450,27350,27350,27350,27350,0
|
|
20240108,134100,780824450,27350,27350,27350,27350,1
|
|
20240108,134000,780797100,27350,27350,27350,27350,0
|
|
20240108,133900,780797100,27350,27350,27350,27350,0
|
|
20240108,133800,780797100,27350,27350,27350,27350,0
|
|
20240108,133700,780797100,27350,27350,27350,27350,5
|
|
20240108,133600,780660350,27350,27350,27350,27350,6
|
|
20240108,133500,780496250,27350,27350,27350,27350,17
|
|
20240108,133400,780031300,27400,27400,27400,27400,0
|
|
20240108,133300,780031300,27400,27400,27400,27400,0
|
|
20240108,133200,780031300,27400,27400,27400,27400,0
|
|
20240108,133100,780031300,27400,27400,27400,27400,0
|
|
20240108,133000,780031300,27400,27400,27400,27400,2
|
|
20240108,132900,779976500,27400,27400,27400,27400,19
|
|
20240108,132800,779455900,27400,27400,27400,27400,36
|
|
20240108,132700,778469500,27450,27450,27450,27450,0
|
|
20240108,132600,778469500,27450,27450,27450,27450,0
|
|
20240108,132500,778469500,27450,27450,27450,27450,0
|
|
20240108,132400,778469500,27450,27450,27450,27450,0
|
|
20240108,132300,778469500,27450,27350,27450,27300,188
|
|
20240108,132200,773336500,27300,27300,27300,27300,0
|
|
20240108,132100,773336500,27300,27300,27300,27300,0
|
|
20240108,132000,773336500,27300,27300,27300,27300,0
|
|
20240108,131900,773336500,27300,27300,27300,27300,251
|
|
20240108,131800,766484200,27300,27300,27300,27300,5
|
|
20240108,131700,766347700,27300,27300,27300,27300,2
|
|
20240108,131600,766293100,27300,27450,27500,27300,730
|
|
20240108,131500,746358450,27300,27400,27400,27300,2028
|
|
20240108,131400,690987800,27400,27500,27500,27400,34
|
|
20240108,131300,690056100,27450,27400,27450,27400,1126
|
|
20240108,131200,659154050,27400,27400,27400,27400,2
|
|
20240108,131100,659099250,27400,27400,27400,27400,0
|
|
20240108,131000,659099250,27400,27400,27400,27400,9
|
|
20240108,130900,658852650,27350,27400,27400,27350,349
|
|
20240108,130800,649292900,27400,27400,27400,27400,0
|
|
20240108,130700,649292900,27400,27400,27400,27350,231
|
|
20240108,130600,642963600,27400,27400,27400,27400,50
|
|
20240108,130500,641593600,27400,27400,27400,27400,0
|
|
20240108,130400,641593600,27400,27400,27400,27400,0
|
|
20240108,130300,641593600,27400,27400,27400,27400,123
|
|
20240108,130200,638223400,27400,27400,27400,27400,0
|
|
20240108,130100,638223400,27400,27350,27400,27350,54
|
|
20240108,130000,636743950,27400,27400,27400,27400,10
|
|
20240108,125900,636469950,27400,27400,27400,27400,5
|
|
20240108,125800,636332950,27400,27400,27400,27400,0
|
|
20240108,125700,636332950,27400,27400,27400,27400,0
|
|
20240108,125600,636332950,27400,27400,27400,27400,0
|
|
20240108,125500,636332950,27400,27400,27400,27400,33
|
|
20240108,125400,635428750,27400,27400,27400,27400,13
|
|
20240108,125300,635072550,27400,27400,27400,27400,100
|
|
20240108,125200,632332550,27400,27400,27400,27400,0
|
|
20240108,125100,632332550,27400,27400,27400,27400,1
|
|
20240108,125000,632305150,27400,27400,27400,27400,20
|
|
20240108,124900,631757150,27400,27400,27400,27400,1
|
|
20240108,124800,631729750,27400,27400,27400,27400,0
|
|
20240108,124700,631729750,27400,27350,27400,27350,2
|
|
20240108,124600,631675000,27350,27350,27350,27350,0
|
|
20240108,124500,631675000,27350,27350,27350,27350,1
|
|
20240108,124400,631647650,27350,27350,27350,27350,0
|
|
20240108,124300,631647650,27350,27400,27400,27350,42
|
|
20240108,124200,630498450,27400,27400,27400,27350,185
|
|
20240108,124100,625431500,27400,27450,27450,27400,173
|
|
20240108,124000,620684300,27450,27400,27450,27400,149
|
|
20240108,123900,616601650,27400,27400,27400,27400,0
|
|
20240108,123800,616601650,27400,27400,27450,27400,204
|
|
20240108,123700,611012000,27400,27400,27400,27400,0
|
|
20240108,123600,611012000,27400,27400,27400,27400,4
|
|
20240108,123500,610902400,27400,27400,27400,27400,0
|
|
20240108,123400,610902400,27400,27400,27400,27400,0
|
|
20240108,123300,610902400,27400,27450,27450,27400,149
|
|
20240108,123200,606814550,27400,27400,27400,27400,87
|
|
20240108,123100,604430750,27350,27400,27400,27350,121
|
|
20240108,123000,601116400,27400,27400,27400,27400,45
|
|
20240108,122900,599883400,27400,27350,27400,27350,2257
|
|
20240108,122800,538102150,27350,27350,27350,27350,2
|
|
20240108,122700,538047450,27300,27300,27300,27300,1
|
|
20240108,122600,538020150,27300,27300,27300,27300,2
|
|
20240108,122500,537965550,27300,27300,27300,27300,0
|
|
20240108,122400,537965550,27300,27300,27300,27300,0
|
|
20240108,122300,537965550,27300,27300,27300,27300,0
|
|
20240108,122200,537965550,27300,27300,27300,27300,2
|
|
20240108,122100,537910950,27300,27300,27300,27300,0
|
|
20240108,122000,537910950,27300,27300,27300,27300,4
|
|
20240108,121900,537801750,27300,27300,27300,27300,0
|
|
20240108,121800,537801750,27300,27300,27300,27300,0
|
|
20240108,121700,537801750,27300,27300,27300,27300,0
|
|
20240108,121600,537801750,27300,27300,27300,27300,3
|
|
20240108,121500,537719850,27300,27300,27300,27300,0
|
|
20240108,121400,537719850,27300,27300,27300,27300,0
|
|
20240108,121300,537719850,27300,27300,27300,27300,61
|
|
20240108,121200,536054550,27300,27300,27300,27300,32
|
|
20240108,121100,535180950,27300,27300,27300,27300,6
|
|
20240108,121000,535017150,27300,27300,27300,27300,239
|
|
20240108,120900,528492450,27300,27300,27300,27300,71
|
|
20240108,120800,526554150,27300,27300,27300,27300,11
|
|
20240108,120700,526253850,27300,27300,27300,27300,45
|
|
20240108,120600,525025350,27300,27300,27300,27300,3
|
|
20240108,120500,524943450,27300,27300,27300,27300,31
|
|
20240108,120400,524097150,27250,27300,27300,27250,169
|
|
20240108,120300,519485950,27300,27300,27300,27300,28
|
|
20240108,120200,518721550,27300,27300,27300,27300,82
|
|
20240108,120100,516482950,27300,27300,27300,27300,5
|
|
20240108,120000,516346450,27300,27300,27300,27300,12
|
|
20240108,115900,516018850,27300,27300,27300,27300,51
|
|
20240108,115800,514626550,27300,27300,27300,27300,115
|
|
20240108,115700,511487050,27300,27300,27300,27300,61
|
|
20240108,115600,509821750,27250,27250,27250,27250,0
|
|
20240108,115500,509821750,27250,27300,27350,27250,117
|
|
20240108,115400,506627650,27300,27300,27300,27300,20
|
|
20240108,115300,506081650,27300,27300,27300,27300,21
|
|
20240108,115200,505508350,27300,27300,27300,27300,55
|
|
20240108,115100,504006850,27300,27300,27300,27300,52
|
|
20240108,115000,502587250,27300,27300,27300,27300,597
|
|
20240108,114900,486289150,27300,27300,27300,27300,0
|
|
20240108,114800,486289150,27300,27300,27300,27300,0
|
|
20240108,114700,486289150,27300,27300,27300,27300,5
|
|
20240108,114600,486152650,27300,27300,27300,27300,243
|
|
20240108,114500,479518750,27300,27300,27300,27300,259
|
|
20240108,114400,472448050,27300,27300,27300,27300,100
|
|
20240108,114300,469718050,27350,27350,27350,27350,0
|
|
20240108,114200,469718050,27350,27350,27350,27350,0
|
|
20240108,114100,469718050,27350,27350,27350,27350,22
|
|
20240108,114000,469116350,27350,27350,27350,27350,50
|
|
20240108,113900,467748850,27350,27350,27350,27350,18
|
|
20240108,113800,467256550,27350,27300,27350,27300,472
|
|
20240108,113700,454369350,27350,27350,27350,27350,0
|
|
20240108,113600,454369350,27350,27350,27350,27350,0
|
|
20240108,113500,454369350,27350,27350,27350,27350,0
|
|
20240108,113400,454369350,27350,27350,27350,27350,0
|
|
20240108,113300,454369350,27350,27300,27350,27300,475
|
|
20240108,113200,441382950,27350,27350,27350,27350,0
|
|
20240108,113100,441382950,27350,27300,27350,27300,5
|
|
20240108,113000,441246400,27300,27300,27300,27300,26
|
|
20240108,112900,440536600,27300,27300,27300,27300,31
|
|
20240108,112800,439690300,27350,27350,27350,27350,126
|
|
20240108,112700,436244200,27400,27400,27400,27400,0
|
|
20240108,112600,436244200,27400,27400,27400,27400,5
|
|
20240108,112500,436107200,27350,27350,27350,27350,2
|
|
20240108,112400,436052500,27350,27350,27350,27350,0
|
|
20240108,112300,436052500,27350,27350,27350,27350,10
|
|
20240108,112200,435779000,27350,27350,27350,27350,1
|
|
20240108,112100,435751650,27350,27350,27350,27350,0
|
|
20240108,112000,435751650,27350,27350,27350,27350,10
|
|
20240108,111900,435478150,27350,27400,27400,27350,2
|
|
20240108,111800,435423400,27400,27400,27400,27400,0
|
|
20240108,111700,435423400,27400,27400,27400,27400,20
|
|
20240108,111600,434875400,27350,27400,27400,27350,90
|
|
20240108,111500,432409650,27400,27400,27400,27400,0
|
|
20240108,111400,432409650,27400,27350,27400,27350,113
|
|
20240108,111300,429313950,27350,27350,27350,27350,115
|
|
20240108,111200,426168700,27350,27350,27350,27350,14
|
|
20240108,111100,425785800,27350,27250,27350,27250,1062
|
|
20240108,111000,396761950,27300,27300,27300,27300,367
|
|
20240108,110900,386742850,27300,27300,27300,27300,156
|
|
20240108,110800,382484050,27300,27300,27300,27300,69
|
|
20240108,110700,380600350,27250,27250,27250,27250,0
|
|
20240108,110600,380600350,27250,27200,27300,27200,355
|
|
20240108,110500,370935950,27250,27200,27250,27100,107
|
|
20240108,110400,368025800,27150,27150,27150,27150,18
|
|
20240108,110300,367537100,27150,27250,27250,27150,128
|
|
20240108,110200,364054700,27300,27250,27300,27250,65
|
|
20240108,110100,362281050,27250,27300,27300,27250,489
|
|
20240108,110000,348932250,27300,27300,27300,27300,1
|
|
20240108,105900,348904950,27300,27300,27300,27300,15
|
|
20240108,105800,348495450,27300,27300,27300,27300,20
|
|
20240108,105700,347949450,27300,27300,27300,27300,361
|
|
20240108,105600,338094150,27350,27300,27350,27300,5
|
|
20240108,105500,337957600,27300,27300,27300,27300,8
|
|
20240108,105400,337739200,27300,27300,27300,27300,71
|
|
20240108,105300,335800900,27300,27300,27300,27300,16
|
|
20240108,105200,335364100,27350,27350,27350,27350,0
|
|
20240108,105100,335364100,27350,27350,27350,27350,0
|
|
20240108,105000,335364100,27350,27350,27400,27350,102
|
|
20240108,104900,332574300,27350,27300,27350,27250,558
|
|
20240108,104800,317320950,27300,27350,27350,27300,255
|
|
20240108,104700,310358450,27300,27300,27350,27300,215
|
|
20240108,104600,304488400,27300,27300,27300,27300,133
|
|
20240108,104500,300857500,27300,27300,27350,27300,1409
|
|
20240108,104400,262366400,27300,27250,27300,27250,426
|
|
20240108,104300,250753500,27250,27250,27250,27200,95
|
|
20240108,104200,248165500,27200,27200,27200,27200,0
|
|
20240108,104100,248165500,27200,27300,27300,27200,115
|
|
20240108,104000,245032350,27300,27250,27300,27250,91
|
|
20240108,103900,242548500,27200,27200,27200,27200,0
|
|
20240108,103800,242548500,27200,27250,27250,27200,52
|
|
20240108,103700,241131550,27250,27250,27250,27250,347
|
|
20240108,103600,231675800,27250,27250,27250,27200,82
|
|
20240108,103500,229441350,27200,27250,27250,27200,32
|
|
20240108,103400,228569650,27250,27250,27250,27250,72
|
|
20240108,103300,226607650,27200,27200,27200,27200,4
|
|
20240108,103200,226498850,27200,27200,27200,27200,86
|
|
20240108,103100,224159650,27200,27200,27200,27200,47
|
|
20240108,103000,222881250,27200,27200,27250,27150,263
|
|
20240108,102900,215726250,27200,27250,27250,27200,67
|
|
20240108,102800,213900750,27250,27250,27250,27250,47
|
|
20240108,102700,212620000,27250,27250,27250,27200,36
|
|
20240108,102600,211639200,27250,27200,27250,27200,30
|
|
20240108,102500,210822300,27150,27200,27250,27150,80
|
|
20240108,102400,208644650,27250,27250,27250,27200,30
|
|
20240108,102300,207827400,27250,27250,27250,27250,133
|
|
20240108,102200,204203150,27200,27200,27250,27150,80
|
|
20240108,102100,202024250,27250,27200,27250,27200,28
|
|
20240108,102000,201261350,27200,27250,27250,27200,242
|
|
20240108,101900,194666900,27200,27150,27250,27150,25
|
|
20240108,101800,193986200,27150,27200,27200,27150,50
|
|
20240108,101700,192626550,27200,27250,27250,27200,16
|
|
20240108,101600,192190950,27200,27150,27250,27100,2158
|
|
20240108,101500,133501650,27150,27100,27150,27100,29
|
|
20240108,101400,132714500,27100,27100,27150,27100,43
|
|
20240108,101300,131547900,27050,27150,27150,27050,60
|
|
20240108,101200,129921800,27150,27100,27150,27000,356
|
|
20240108,101100,120273250,27150,27100,27150,27100,322
|
|
20240108,101000,111546950,27100,27000,27100,27000,8
|
|
20240108,100900,111330750,27100,27000,27100,27000,333
|
|
20240108,100800,102324700,27000,27000,27000,27000,0
|
|
20240108,100700,102324700,27000,27000,27000,27000,9
|
|
20240108,100600,102081700,26850,26850,26850,26850,0
|
|
20240108,100500,102081700,26850,26850,26850,26850,0
|
|
20240108,100400,102081700,26850,26850,26850,26850,0
|
|
20240108,100300,102081700,26850,26950,26950,26850,100
|
|
20240108,100200,99394050,26950,26950,26950,26950,1
|
|
20240108,100100,99367100,27100,27100,27100,27100,0
|
|
20240108,100000,99367100,27100,27100,27100,27100,1
|
|
20240108,095900,99340000,27100,27000,27100,27000,989
|
|
20240108,095800,72597500,27000,27000,27000,27000,6
|
|
20240108,095700,72435500,27000,27000,27000,27000,0
|
|
20240108,095600,72435500,27000,27000,27000,27000,0
|
|
20240108,095500,72435500,27000,26950,27000,26950,192
|
|
20240108,095400,67258350,26950,26950,26950,26950,184
|
|
20240108,095300,62299550,26950,26950,26950,26950,29
|
|
20240108,095200,61518000,26950,26950,26950,26950,10
|
|
20240108,095100,61248500,26950,26950,26950,26950,44
|
|
20240108,095000,60062700,26950,26950,26950,26950,4
|
|
20240108,094900,59954900,26950,26950,26950,26950,1
|
|
20240108,094800,59927950,26900,26900,26900,26900,0
|
|
20240108,094700,59927950,26900,26900,26900,26900,0
|
|
20240108,094600,59927950,26900,26900,26900,26900,0
|
|
20240108,094500,59927950,26900,26900,26900,26900,0
|
|
20240108,094400,59927950,26900,26900,26900,26900,0
|
|
20240108,094300,59927950,26900,26900,26900,26900,48
|
|
20240108,094200,58636750,26900,26900,26900,26900,7
|
|
20240108,094100,58448450,26950,26950,26950,26950,1
|
|
20240108,094000,58421500,26950,26950,26950,26950,2
|
|
20240108,093900,58367600,26900,26900,26900,26900,200
|
|
20240108,093800,52987600,26850,26850,26850,26850,0
|
|
20240108,093700,52987600,26850,26850,26850,26850,0
|
|
20240108,093600,52987600,26850,26850,26850,26850,1
|
|
20240108,093500,52960750,26900,26900,26900,26900,0
|
|
20240108,093400,52960750,26900,26900,26900,26900,0
|
|
20240108,093300,52960750,26900,26900,26900,26900,0
|
|
20240108,093200,52960750,26900,26900,26900,26900,169
|
|
20240108,093100,48414650,26900,26900,26900,26900,0
|
|
20240108,093000,48414650,26900,26900,26900,26900,78
|
|
20240108,092900,46316450,26850,26850,26850,26850,0
|
|
20240108,092800,46316450,26850,26800,26850,26800,338
|
|
20240108,092700,37250350,26800,26800,26800,26800,0
|
|
20240108,092600,37250350,26800,26800,26800,26800,1
|
|
20240108,092500,37223550,26800,26800,26800,26800,47
|
|
20240108,092400,35963950,26750,26750,26750,26750,0
|
|
20240108,092300,35963950,26750,26750,26750,26750,50
|
|
20240108,092200,34626450,26750,26750,26750,26750,30
|
|
20240108,092100,33823950,26750,26750,26750,26750,0
|
|
20240108,092000,33823950,26750,26750,26750,26750,0
|
|
20240108,091900,33823950,26750,26750,26750,26750,0
|
|
20240108,091800,33823950,26750,26750,26750,26750,0
|
|
20240108,091700,33823950,26750,26750,26750,26750,0
|
|
20240108,091600,33823950,26750,26750,26750,26750,0
|
|
20240108,091500,33823950,26750,26700,26750,26700,80
|
|
20240108,091400,31686450,26750,26750,26750,26750,5
|
|
20240108,091300,31552700,26750,26750,26750,26750,0
|
|
20240108,091200,31552700,26750,26750,26750,26750,0
|
|
20240108,091100,31552700,26750,26750,26750,26750,0
|
|
20240108,091000,31552700,26750,26750,26750,26750,1
|
|
20240108,090900,31525950,26750,26750,26750,26750,137
|
|
20240108,090800,27861200,26700,26700,26700,26700,0
|
|
20240108,090700,27861200,26700,26700,26700,26700,0
|
|
20240108,090600,27861200,26700,26700,26700,26700,4
|
|
20240108,090500,27754400,26650,26650,26650,26650,71
|
|
20240108,090400,25862250,26600,26550,26600,26550,178
|
|
20240108,090300,21132450,26550,26550,26550,26550,5
|
|
20240108,090200,20999700,26600,26600,26600,26600,1
|
|
20240108,090100,20973100,26600,26600,26600,26600,329
|
|
20240108,090000,12221700,26600,26500,26700,26500,461
|